SPDR MSCI ACWI ex-US ETF (CWI)

NYSEARCA: CWI · Real-Time Price · USD

35.32

+0.07 (0.20%)

At close: Dec 5, 2025, 4:00 PM EST

35.32

-0.01 (-0.01%)

After-hours: Dec 5, 2025, 8:00 PM EST

CWI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	35.40	35.50	35.27	35.32	35.32	0.20%	571,405
Dec 4, 2025	35.32	35.33	35.17	35.25	35.25	0.23%	433,662
Dec 3, 2025	35.01	35.17	34.96	35.17	35.17	0.57%	342,938
Dec 2, 2025	35.04	35.07	34.86	34.97	34.97	0.11%	613,331
Dec 1, 2025	34.95	35.04	34.83	34.93	34.93	-0.29%	252,167
Nov 28, 2025	34.91	35.04	34.85	35.03	35.03	0.37%	177,327
Nov 26, 2025	34.72	34.98	34.72	34.90	34.90	0.87%	179,538
Nov 25, 2025	34.37	34.60	34.19	34.60	34.60	-0.75%	307,335
Nov 24, 2025	34.62	34.95	34.62	34.86	34.24	0.37%	294,810
Nov 21, 2025	34.44	34.78	34.28	34.73	34.11	1.17%	300,754
Nov 20, 2025	35.09	35.16	34.33	34.33	33.72	-1.44%	460,766
Nov 19, 2025	34.83	35.02	34.66	34.83	34.21	-0.26%	253,811
Nov 18, 2025	34.92	35.04	34.67	34.92	34.30	-0.96%	293,020
Nov 17, 2025	35.43	35.57	35.12	35.26	34.63	-1.15%	176,449
Nov 14, 2025	35.44	35.78	35.39	35.67	35.04	-0.17%	179,932
Nov 13, 2025	36.09	36.13	35.68	35.73	35.10	-1.08%	140,580
Nov 12, 2025	36.05	36.20	36.05	36.12	35.48	0.39%	597,432
Nov 11, 2025	35.84	36.03	35.84	35.98	35.34	0.47%	128,247
Nov 10, 2025	35.63	35.81	35.54	35.81	35.17	1.33%	193,887
Nov 7, 2025	35.11	35.34	34.93	35.34	34.71	-	209,904
Nov 6, 2025	35.43	35.49	35.18	35.34	34.71	-0.17%	333,152
Nov 5, 2025	35.20	35.49	35.14	35.40	34.77	0.60%	207,083
Nov 4, 2025	35.17	35.39	35.13	35.19	34.57	-1.35%	300,626
Nov 3, 2025	35.65	35.68	35.50	35.67	35.04	0.34%	213,783
Oct 31, 2025	35.63	35.63	35.39	35.55	34.92	-0.28%	151,951
Oct 30, 2025	35.61	35.77	35.55	35.65	35.02	-0.50%	142,986
Oct 29, 2025	36.07	36.08	35.72	35.83	35.19	-0.33%	200,915
Oct 28, 2025	35.82	36.02	35.82	35.95	35.31	0.11%	121,433
Oct 27, 2025	35.88	35.93	35.80	35.91	35.27	0.70%	140,958
Oct 24, 2025	35.63	35.69	35.59	35.66	35.03	0.48%	233,040
Oct 23, 2025	35.43	35.60	35.42	35.49	34.86	0.42%	348,257
Oct 22, 2025	35.40	35.46	35.15	35.34	34.71	-0.08%	593,201
Oct 21, 2025	35.50	35.53	35.33	35.37	34.74	-0.84%	338,528
Oct 20, 2025	35.55	35.74	35.55	35.67	35.04	0.85%	395,650
Oct 17, 2025	35.21	35.40	35.18	35.37	34.74	0.14%	115,644
Oct 16, 2025	35.43	35.55	35.23	35.32	34.69	0.32%	200,061
Oct 15, 2025	35.16	35.30	34.99	35.21	34.58	0.85%	119,447
Oct 14, 2025	34.58	35.03	34.53	34.91	34.29	-0.03%	190,060
Oct 13, 2025	34.77	34.96	34.67	34.92	34.30	1.54%	124,687
Oct 10, 2025	35.19	35.19	34.33	34.39	33.78	-2.33%	136,735
Oct 9, 2025	35.57	35.57	35.14	35.21	34.58	-0.93%	108,224
Oct 8, 2025	35.48	35.55	35.43	35.54	34.91	0.51%	104,829
Oct 7, 2025	35.61	35.63	35.33	35.36	34.73	-0.79%	79,803
Oct 6, 2025	35.61	35.75	35.57	35.64	35.01	0.37%	194,520
Oct 3, 2025	35.48	35.63	35.41	35.51	34.88	0.59%	126,047
Oct 2, 2025	35.40	35.41	35.11	35.30	34.67	0.28%	146,646
Oct 1, 2025	35.06	35.24	35.03	35.20	34.57	0.80%	320,329
Sep 30, 2025	34.70	34.93	34.70	34.92	34.30	0.58%	110,047
Sep 29, 2025	34.66	34.77	34.66	34.72	34.10	0.64%	420,734
Sep 26, 2025	34.42	34.53	34.37	34.50	33.89	0.29%	179,311
Sep 25, 2025	34.39	34.42	34.24	34.40	33.79	-0.55%	187,483
Sep 24, 2025	34.70	34.71	34.54	34.59	33.98	-0.40%	167,339
Sep 23, 2025	34.88	34.93	34.72	34.73	34.11	-0.17%	329,321
Sep 22, 2025	34.63	34.82	34.59	34.79	34.17	0.38%	297,202
Sep 19, 2025	34.72	34.73	34.59	34.66	34.04	-0.23%	148,566
Sep 18, 2025	34.69	34.78	34.55	34.74	34.12	0.09%	168,924
Sep 17, 2025	34.72	34.93	34.56	34.71	34.09	0.03%	124,292
Sep 16, 2025	34.77	34.77	34.58	34.70	34.08	-0.06%	167,352
Sep 15, 2025	34.62	34.72	34.59	34.72	34.10	0.78%	211,870
Sep 12, 2025	34.54	34.56	34.42	34.45	33.84	-0.40%	394,241
Sep 11, 2025	34.36	34.59	34.33	34.59	33.98	1.14%	294,870
Sep 10, 2025	34.29	34.36	34.17	34.20	33.59	0.18%	213,655
Sep 9, 2025	34.11	34.19	34.09	34.14	33.53	-0.12%	2,399,095
Sep 8, 2025	34.07	34.18	34.00	34.18	33.57	1.00%	254,853
Sep 5, 2025	33.97	34.04	33.73	33.84	33.24	0.53%	448,276
Sep 4, 2025	33.51	33.66	33.44	33.66	33.06	0.42%	264,020
Sep 3, 2025	33.44	33.52	33.33	33.52	32.92	0.36%	114,243
Sep 2, 2025	33.23	33.43	33.19	33.40	32.81	-0.65%	158,359
Aug 29, 2025	33.64	33.68	33.54	33.62	33.02	-0.56%	99,996
Aug 28, 2025	33.78	33.83	33.71	33.81	33.21	0.39%	137,507
Aug 27, 2025	33.51	33.69	33.46	33.68	33.08	-0.30%	142,250
Aug 26, 2025	33.65	33.78	33.65	33.78	33.18	0.06%	135,748
Aug 25, 2025	33.98	34.06	33.76	33.76	33.16	-1.03%	152,048
Aug 22, 2025	33.71	34.17	33.71	34.11	33.50	1.58%	121,792
Aug 21, 2025	33.56	33.62	33.52	33.58	32.98	-0.39%	154,345
Aug 20, 2025	33.64	33.72	33.59	33.71	33.11	0.15%	209,738
Aug 19, 2025	33.78	33.80	33.61	33.66	33.06	-0.24%	124,733
Aug 18, 2025	33.64	33.76	33.64	33.74	33.14	0.12%	139,761
Aug 15, 2025	33.68	33.73	33.65	33.70	33.10	0.48%	173,033
Aug 14, 2025	33.41	33.57	33.41	33.54	32.94	-0.39%	160,866
Aug 13, 2025	33.49	33.69	33.49	33.67	33.07	0.78%	109,458
Aug 12, 2025	33.17	33.44	33.17	33.41	32.82	1.06%	234,026
Aug 11, 2025	33.10	33.14	33.03	33.06	32.47	-0.33%	123,751
Aug 8, 2025	33.12	33.20	33.07	33.17	32.58	0.42%	281,658
Aug 7, 2025	33.16	33.18	32.93	33.03	32.44	0.70%	186,473
Aug 6, 2025	32.68	32.83	32.68	32.80	32.22	0.68%	201,929
Aug 5, 2025	32.62	32.65	32.46	32.58	32.00	0.06%	83,429
Aug 4, 2025	32.47	32.56	32.45	32.56	31.98	1.40%	200,076
Aug 1, 2025	32.19	32.19	31.97	32.11	31.54	-0.59%	206,838
Jul 31, 2025	32.47	32.48	32.24	32.30	31.73	-0.95%	371,122
Jul 30, 2025	32.73	32.81	32.50	32.61	32.03	-0.64%	141,793
Jul 29, 2025	32.87	32.91	32.79	32.82	32.24	-0.17%	125,795
Jul 28, 2025	33.02	33.05	32.82	32.88	32.29	-1.25%	151,562
Jul 25, 2025	33.10	33.31	33.09	33.29	32.70	-0.03%	156,002
Jul 24, 2025	33.37	33.46	33.30	33.30	32.71	-0.66%	189,483
Jul 23, 2025	33.28	33.55	33.25	33.52	32.92	1.88%	158,826
Jul 22, 2025	32.75	32.91	32.67	32.90	32.32	0.46%	185,415
Jul 21, 2025	32.77	32.92	32.71	32.75	32.17	0.46%	179,185
Jul 18, 2025	32.82	32.82	32.58	32.60	32.02	-0.43%	135,832
Jul 17, 2025	32.53	32.74	32.45	32.74	32.16	0.55%	154,927